GNOEUR

Gnosis Historical Data - GNOEUR

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Gnosis GNOEUR Crypto 534,877,779 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-2.64 -1.34% 194.35 193.02 194.06
Open Price High Price Low Price Prev. Close 52 Week Range
196.99 200.81 192.00 196.99 105.93 - 573.39
Exchange Last Trade Size Trade Price Currency
KRKN 02:06:16 0.267185 194.41 EUR
Price x Volume Volume Base Symbol Related Pairs
18,678.68 95.60 GNO GNOUSD GNOGBP GNOBTC

GNOEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week218.44220.19190.21120.86-24.09-11.03%
1 Month297.09317.62189.68239.41-102.74-34.58%
3 Months318.79524.00189.68392.16-124.44-39.04%
6 Months365.10524.00189.68366.82-170.75-46.77%
1 Year145.55573.39105.93336.7148.8033.53%
3 Years19.20573.395.92784.44175.15912.24%
5 Years197.00573.395.92227,844.78-2.65-1.34%

GNOEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
25 May 2022 196.99 0.650 0.33% 196.34 209.23 190.21 221.00
24 May 2022 196.34 -4.81 -2.39% 204.66 212.00 196.01 164.00
23 May 2022 201.15 2.64 1.33% 198.51 206.96 197.25 86.00
22 May 2022 198.51 0.380 0.19% 197.52 202.69 196.09 42.00
21 May 2022 198.13 -2.53 -1.26% 200.66 206.78 193.20 69.00
20 May 2022 200.66 1.50 0.75% 199.16 205.87 193.14 169.00
19 May 2022 199.16 -19.28 -8.83% 218.44 220.19 198.00 93.00
18 May 2022 218.44 2.57 1.19% 215.87 224.22 211.56 78.00
17 May 2022 215.87 -14.98 -6.49% 230.85 230.85 211.11 44.00
16 May 2022 230.85 11.57 5.28% 220.44 233.61 210.88 196.00
15 May 2022 219.28 4.38 2.04% 215.90 220.07 207.30 105.00
14 May 2022 214.90 2.33 1.10% 212.57 233.83 210.50 274.00
13 May 2022 212.57 -10.70 -4.79% 223.27 231.98 189.68 1,020.00
12 May 2022 223.27 -17.40 -7.23% 240.67 253.49 218.60 901.00
11 May 2022 240.67 8.72 3.76% 234.18 263.16 225.01 197.00
10 May 2022 231.95 -31.81 -12.06% 263.76 265.26 227.37 627.00
09 May 2022 263.76 -8.56 -3.14% 272.32 275.47 257.02 248.00
08 May 2022 272.32 -7.98 -2.85% 280.30 281.72 271.45 104.00
07 May 2022 280.30 -5.44 -1.90% 285.74 285.74 273.48 160.00
06 May 2022 285.74 -15.65 -5.19% 300.76 302.18 284.68 401.00
05 May 2022 301.39 9.20 3.15% 292.00 302.28 290.22 378.00
04 May 2022 292.19 -9.59 -3.18% 301.64 303.44 291.57 116.00
03 May 2022 301.78 4.25 1.43% 300.17 303.01 296.76 183.00
02 May 2022 297.53 3.19 1.08% 293.67 297.53 291.00 144.00
01 May 2022 294.34 -6.19 -2.06% 300.53 300.53 292.80 80.00
30 Apr 2022 300.53 -13.66 -4.35% 314.50 317.62 298.69 256.00
29 Apr 2022 314.19 11.17 3.69% 303.02 317.41 302.26 256.00
28 Apr 2022 303.02 4.67 1.57% 297.09 304.71 296.48 76.00
27 Apr 2022 298.35 -13.81 -4.42% 312.16 313.91 296.61 176.00
26 Apr 2022 312.16 8.88 2.93% 303.28 312.48 293.83 331.00
25 Apr 2022 303.28 -3.18 -1.04% 305.46 308.01 300.00 118.00
24 Apr 2022 306.46 -2.26 -0.73% 309.18 309.70 305.21 59.00
Your Recent History
COIN
GNOEUR
Gnosis
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220525 16:17:09